Canada markets closed

Veeva Systems Inc. (VEEV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
285.12-9.80 (-3.32%)
At close: 4:00PM EDT
285.12 0.00 (0.00%)
After hours: 07:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 2021289.82290.78284.21285.12285.12613,913
Sep. 27, 2021296.38297.00290.68294.92294.92911,200
Sep. 24, 2021298.55299.94295.24299.93299.93410,500
Sep. 23, 2021299.10301.27296.61298.70298.70571,800
Sep. 22, 2021300.00300.00296.89297.45297.45719,100
Sep. 21, 2021298.92300.80297.40298.64298.64336,800
Sep. 20, 2021298.67302.00293.27297.35297.35559,400
Sep. 17, 2021304.98307.05301.49302.14302.141,935,300
Sep. 16, 2021298.55305.05298.55305.00305.00881,800
Sep. 15, 2021299.44301.46296.74299.74299.74545,000
Sep. 14, 2021299.52300.75297.25299.01299.01476,400
Sep. 13, 2021304.19304.19297.12298.98298.98674,900
Sep. 10, 2021306.50307.96302.32302.82302.82813,100
Sep. 09, 2021306.97310.83305.85306.13306.13629,100
Sep. 08, 2021308.93313.68306.60307.25307.25847,000
Sep. 07, 2021316.46317.52308.16309.72309.721,032,500
Sep. 03, 2021315.94319.00313.21317.64317.641,192,900
Sep. 02, 2021313.89316.77306.54315.94315.943,696,100
Sep. 01, 2021333.56336.13328.67333.82333.821,068,500
Aug. 31, 2021333.91334.37329.34331.98331.98693,600
Aug. 30, 2021330.68336.52330.68332.65332.65436,500
Aug. 27, 2021325.69332.83323.13330.42330.42695,600
Aug. 26, 2021327.00331.55324.29324.56324.56421,700
Aug. 25, 2021322.35326.78321.00326.02326.02775,900
Aug. 24, 2021323.26326.98321.27321.83321.83694,700
Aug. 23, 2021321.78323.75320.17322.44322.44779,700
Aug. 20, 2021320.70322.87317.52320.72320.72728,700
Aug. 19, 2021315.59321.74315.59317.89317.891,066,500
Aug. 18, 2021318.20320.43316.65316.65316.65587,300
Aug. 17, 2021317.38319.83315.33318.13318.13604,800
Aug. 16, 2021322.38322.75317.75319.22319.22770,500
Aug. 13, 2021320.28322.55317.56321.80321.80774,400
Aug. 12, 2021319.73325.32318.87320.50320.50588,200
Aug. 11, 2021322.00322.95313.89319.09319.091,308,400
Aug. 10, 2021333.89333.93319.50319.85319.851,588,400
Aug. 09, 2021339.95339.95332.01332.34332.34887,200
Aug. 06, 2021340.23342.30336.27338.82338.82322,100
Aug. 05, 2021341.88343.96339.47341.00341.00370,000
Aug. 04, 2021338.15341.94335.79340.98340.98615,500
Aug. 03, 2021334.16338.69332.37338.05338.05392,300
Aug. 02, 2021333.73334.75328.00332.78332.78411,700
Jul. 30, 2021327.50334.34326.95332.71332.71374,600
Jul. 29, 2021330.67335.00329.31332.61332.61269,200
Jul. 28, 2021326.50333.60326.50332.10332.10402,400
Jul. 27, 2021327.36328.61322.25326.43326.43362,600
Jul. 26, 2021334.10334.10327.44328.38328.38342,100
Jul. 23, 2021328.54333.56326.91333.06333.06438,600
Jul. 22, 2021325.21329.01324.03328.07328.07299,000
Jul. 21, 2021327.56329.07320.25323.87323.87489,300
Jul. 20, 2021318.64327.10316.43323.96323.96837,300
Jul. 19, 2021313.04318.73310.80317.69317.69469,500
Jul. 16, 2021314.71317.28312.92315.40315.40354,100
Jul. 15, 2021314.81315.00309.60312.92312.92520,600
Jul. 14, 2021323.54324.11314.95315.16315.16436,300
Jul. 13, 2021322.00323.67319.80320.05320.05423,200
Jul. 12, 2021325.00326.89318.84321.87321.87493,100
Jul. 09, 2021319.07321.81317.36321.41321.41307,600
Jul. 08, 2021318.58322.57316.01320.40320.40423,400
Jul. 07, 2021322.00325.31319.00324.96324.96696,300
Jul. 06, 2021316.91321.66316.14320.56320.56508,800
Jul. 02, 2021314.68317.55313.80316.12316.12332,000
Jul. 01, 2021310.00313.95308.80313.64313.64447,100
Jun. 30, 2021319.54319.54310.94310.95310.95573,700
Jun. 29, 2021319.09322.42317.53320.13320.13554,900
Jun. 28, 2021314.75321.12313.02318.75318.75641,900
Jun. 25, 2021312.58314.04310.28312.44312.44750,600
Jun. 24, 2021311.12314.75311.01312.00312.00520,300
Jun. 23, 2021311.67313.67310.62311.12311.12447,500
Jun. 22, 2021307.09312.69304.86312.22312.22646,000
Jun. 21, 2021306.70311.88300.25308.26308.26685,300
Jun. 18, 2021303.42310.43303.42306.70306.701,139,400
Jun. 17, 2021296.29307.62296.29305.36305.36620,400
Jun. 16, 2021299.35301.30294.49297.90297.90768,500
Jun. 15, 2021303.90304.62299.03300.22300.22444,900
Jun. 14, 2021299.21305.97298.96303.90303.90586,600
Jun. 11, 2021294.91299.51294.02299.21299.21661,500
Jun. 10, 2021289.00295.78288.20294.98294.98582,000
Jun. 09, 2021294.59295.88290.07290.64290.64519,400
Jun. 08, 2021294.91296.95291.89292.49292.49586,500
Jun. 07, 2021288.79295.13288.57291.45291.45606,000
Jun. 04, 2021286.95289.81283.24288.29288.29699,100
Jun. 03, 2021288.18291.26284.28285.14285.14631,700
Jun. 02, 2021280.00291.72280.00290.38290.38962,000
Jun. 01, 2021287.73290.88280.22285.51285.51942,400
May 28, 2021288.55302.00288.00291.34291.342,511,900
May 27, 2021264.45268.60260.74264.65264.651,188,100
May 26, 2021267.10268.94264.24267.61267.61897,400
May 25, 2021264.97266.04262.41264.66264.66557,400
May 24, 2021262.82265.33262.33262.81262.81439,900
May 21, 2021266.88267.98259.66260.31260.31774,200
May 20, 2021255.45264.59254.11263.92263.92933,000
May 19, 2021248.55254.84247.08253.25253.25642,800
May 18, 2021249.44253.99246.74252.39252.39883,700
May 17, 2021250.49252.47245.90247.92247.92452,500
May 14, 2021248.07254.14246.55251.70251.70666,700
May 13, 2021248.87250.82240.68245.66245.66906,000
May 12, 2021247.64251.22243.95247.02247.02678,600
May 11, 2021241.97254.61241.65252.81252.81949,900
May 10, 2021255.96256.73247.92249.14249.141,110,800
May 07, 2021261.45265.31258.38259.96259.96429,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...